Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 41.48 | 41.58 | 41.29 | 41.44 | 3,967,500 | -0.02(-0.05%) |
Dec 30, 2010 | 41.68 | 41.90 | 41.42 | 41.46 | 3,061,300 | -0.31(-0.74%) |
Dec 29, 2010 | 41.81 | 42.01 | 41.77 | 41.77 | 3,001,700 | -0.08(-0.19%) |
Dec 28, 2010 | 41.85 | 41.94 | 41.72 | 41.85 | 3,996,900 | +3.69(+9.67%) |
Dec 27, 2010 | 38.11 | 38.30 | 37.69 | 38.16 | 2,261,254 | -3.33(-8.03%) |
Dec 23, 2010 | 41.36 | 41.69 | 41.27 | 41.49 | 3,082,100 | -0.02(-0.05%) |
Dec 22, 2010 | 41.72 | 41.91 | 41.38 | 41.51 | 4,413,800 | -0.11(-0.26%) |
Dec 21, 2010 | 42.22 | 42.41 | 41.59 | 41.62 | 6,064,900 | -0.40(-0.95%) |
Dec 20, 2010 | 42.04 | 42.15 | 41.56 | 42.02 | 4,690,900 | +0.27(+0.65%) |
Dec 17, 2010 | 42.13 | 42.29 | 41.69 | 41.75 | 10,030,700 | -0.56(-1.32%) |
Dec 16, 2010 | 41.90 | 42.31 | 41.70 | 42.31 | 6,008,800 | +0.44(+1.05%) |
Dec 15, 2010 | 42.08 | 42.65 | 41.83 | 41.87 | 9,081,700 | -0.24(-0.57%) |
Dec 14, 2010 | 41.31 | 42.26 | 41.30 | 42.11 | 11,060,600 | +0.90(+2.18%) |
Dec 13, 2010 | 41.43 | 41.68 | 41.09 | 41.21 | 8,783,700 | +0.04(+0.10%) |
Dec 10, 2010 | 40.86 | 41.32 | 40.85 | 41.17 | 7,019,500 | +0.32(+0.78%) |
Dec 09, 2010 | 41.00 | 41.13 | 40.72 | 40.85 | 6,610,000 | +0.05(+0.12%) |
Dec 08, 2010 | 40.86 | 41.07 | 40.51 | 40.80 | 7,536,400 | +0.05(+0.12%) |
Dec 07, 2010 | 41.20 | 41.40 | 40.74 | 40.75 | 10,804,700 | +1.57(+4.01%) |
Dec 06, 2010 | 39.25 | 39.66 | 39.00 | 39.18 | 2,718,980 | -2.00(-4.86%) |
Dec 03, 2010 | 40.49 | 41.24 | 40.49 | 41.18 | 9,653,700 | +0.48(+1.18%) |
Dec 02, 2010 | 39.08 | 40.80 | 39.07 | 40.70 | 14,221,000 | +1.73(+4.44%) |
Dec 01, 2010 | 38.39 | 39.21 | 38.29 | 38.97 | 14,979,500 | +1.08(+2.85%) |
Nov 30, 2010 | 37.23 | 38.04 | 37.11 | 37.89 | 10,672,100 | +0.17(+0.45%) |
Nov 29, 2010 | 37.65 | 37.82 | 37.13 | 37.72 | 5,555,200 | -0.17(-0.45%) |
Nov 26, 2010 | 37.51 | 38.05 | 37.47 | 37.89 | 3,245,200 | -3640.30(-98.97%) |
Nov 24, 2010 | 3741 | 3741 | 3659 | 3678 | 2,443,561,472 | -63.04(-1.69%) |
Nov 23, 2010 | 3725 | 3743 | 3708 | 3741 | 1,161,302,272 | +3703.18(+9732.40%) |
Nov 22, 2010 | 37.63 | 38.07 | 37.36 | 38.05 | 6,866,100 | +0.10(+0.26%) |
Nov 19, 2010 | 37.77 | 37.96 | 37.33 | 37.95 | 6,966,500 | +0.07(+0.18%) |
Nov 18, 2010 | 37.75 | 37.99 | 37.56 | 37.88 | 7,552,500 | +0.53(+1.42%) |
Nov 17, 2010 | 37.30 | 37.53 | 37.18 | 37.35 | 6,805,900 | +0.07(+0.19%) |
Nov 16, 2010 | 37.25 | 37.84 | 37.17 | 37.28 | 11,989,100 | +0.60(+1.64%) |
Nov 15, 2010 | 36.68 | 37.09 | 36.48 | 36.68 | 3,049,860 | -1.09(-2.89%) |
Nov 12, 2010 | 38.12 | 38.39 | 37.59 | 37.77 | 6,779,000 | -0.62(-1.62%) |
Nov 11, 2010 | 38.72 | 38.88 | 38.26 | 38.39 | 6,206,000 | -0.60(-1.54%) |
Nov 10, 2010 | 39.29 | 39.43 | 38.79 | 38.99 | 6,552,400 | -0.30(-0.76%) |
Nov 09, 2010 | 39.90 | 40.20 | 38.55 | 39.29 | 16,262,700 | +0.18(+0.46%) |
Nov 08, 2010 | 38.67 | 39.15 | 38.52 | 39.11 | 6,964,800 | +0.22(+0.57%) |
Nov 05, 2010 | 39.37 | 39.40 | 38.73 | 38.89 | 8,688,900 | -0.48(-1.22%) |
Nov 04, 2010 | 39.31 | 39.46 | 38.92 | 39.37 | 6,175,700 | +0.46(+1.18%) |
Nov 03, 2010 | 38.91 | 39.07 | 38.27 | 38.91 | 3,948,600 | +0.11(+0.28%) |
Nov 02, 2010 | 38.35 | 38.87 | 38.35 | 38.80 | 4,972,200 | +0.75(+1.97%) |
Nov 01, 2010 | 38.48 | 38.86 | 37.86 | 38.05 | 6,067,400 | -0.23(-0.60%) |
Oct 29, 2010 | 38.18 | 38.41 | 38.00 | 38.28 | 6,157,900 | -0.02(-0.05%) |
Oct 28, 2010 | 38.11 | 38.35 | 37.85 | 38.30 | 4,586,500 | +0.33(+0.87%) |
Oct 27, 2010 | 37.97 | 38.12 | 37.62 | 37.97 | 4,559,500 | -0.52(-1.35%) |
Oct 26, 2010 | 38.68 | 38.82 | 38.27 | 38.49 | 6,226,300 | -0.35(-0.90%) |
Oct 25, 2010 | 38.71 | 39.04 | 38.53 | 38.84 | 7,808,700 | +0.30(+0.78%) |
Oct 22, 2010 | 38.40 | 38.67 | 38.16 | 38.54 | 5,114,700 | +0.11(+0.29%) |
Oct 21, 2010 | 38.13 | 38.63 | 37.98 | 38.43 | 5,953,200 | +0.45(+1.18%) |
Oct 20, 2010 | 37.38 | 38.10 | 37.37 | 37.98 | 5,102,800 | +0.61(+1.63%) |
Oct 19, 2010 | 37.47 | 37.72 | 37.18 | 37.37 | 11,978,100 | -0.50(-1.32%) |
Oct 18, 2010 | 37.90 | 38.05 | 37.64 | 37.87 | 4,548,400 | -0.11(-0.29%) |
Oct 15, 2010 | 38.19 | 38.28 | 37.72 | 37.98 | 8,986,300 | +0.04(+0.11%) |
Oct 14, 2010 | 37.59 | 37.94 | 37.35 | 37.94 | 9,211,200 | +0.29(+0.77%) |
Oct 13, 2010 | 37.19 | 37.86 | 36.64 | 37.65 | 14,017,400 | +0.36(+0.97%) |
Oct 12, 2010 | 37.27 | 37.54 | 36.93 | 37.29 | 10,510,500 | +0.00(+0.00%) |
Oct 11, 2010 | 37.22 | 37.44 | 36.98 | 37.29 | 8,512,400 | -0.08(-0.21%) |
Oct 08, 2010 | 37.13 | 37.52 | 36.91 | 37.37 | 9,995,300 | +0.21(+0.57%) |
Oct 07, 2010 | 37.53 | 37.62 | 36.76 | 37.16 | 12,235,700 | -0.34(-0.91%) |
Oct 06, 2010 | 37.58 | 37.90 | 37.45 | 37.50 | 11,175,200 | -0.15(-0.40%) |
Oct 05, 2010 | 36.53 | 37.78 | 36.51 | 37.65 | 12,019,500 | +1.25(+3.43%) |
Oct 04, 2010 | 37.24 | 37.38 | 36.28 | 36.40 | 11,751,600 | -0.93(-2.49%) |